C.H. Robinson Worldwide, Inc. (CHRW)
NASDAQ: CHRW · Real-Time Price · USD
95.81
+0.30 (0.31%)
At close: Jun 6, 2025, 4:00 PM
95.80
-0.01 (-0.01%)
After-hours: Jun 6, 2025, 4:20 PM EDT

C.H. Robinson Worldwide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202596.0296.8295.5795.8095.800.30%690,183
Jun 5, 202596.3996.5295.4295.5194.90-0.68%697,095
Jun 4, 202596.5096.8995.8296.1695.54-0.14%724,079
Jun 3, 202595.4097.0094.8196.2995.670.18%1,197,045
Jun 2, 202596.0796.3394.1596.1295.500.16%1,089,523
May 30, 202596.1096.3695.2995.9795.35-0.14%2,199,687
May 29, 202595.8696.3695.1096.1095.480.54%993,634
May 28, 202597.5197.5395.3895.5894.97-1.77%1,240,045
May 27, 202596.7697.4695.7597.3096.671.62%913,623
May 23, 202595.5096.1895.3095.7595.13-0.80%938,668
May 22, 202596.8996.9695.4196.5295.90-0.68%1,194,926
May 21, 202599.1299.5797.0897.1896.56-2.89%1,202,727
May 20, 202599.70101.0799.49100.0799.43-0.01%1,263,108
May 19, 202599.29100.4098.97100.0899.44-0.20%1,152,737
May 16, 202599.81100.7699.35100.2899.641.55%1,634,809
May 15, 202598.1199.4197.7198.7598.120.73%1,696,581
May 14, 202596.4598.1195.9998.0397.401.82%2,583,749
May 13, 202596.3096.9695.5596.2895.660.34%1,631,598
May 12, 202593.3896.0193.0595.9595.337.85%2,228,378
May 9, 202589.8689.9988.6588.9788.40-0.68%709,600
May 8, 202587.8690.0187.4189.5889.002.33%1,109,537
May 7, 202589.3589.5086.5887.5486.98-0.88%1,592,715
May 6, 202589.0189.4788.0088.3287.75-1.80%1,477,686
May 5, 202590.4591.1289.5589.9489.36-0.98%1,118,480
May 2, 202591.3392.7989.9590.8390.250.61%1,359,618
May 1, 202587.6192.6587.1490.2889.701.19%1,956,044
Apr 30, 202588.3389.2286.7189.2288.651.01%3,008,315
Apr 29, 202588.3489.0987.7488.3387.76-0.84%2,089,673
Apr 28, 202589.7090.6788.7589.0888.51-0.75%1,512,993
Apr 25, 202590.7991.3588.7989.7589.17-2.48%1,108,200
Apr 24, 202590.7192.1590.5192.0391.441.57%1,365,914
Apr 23, 202591.8993.1390.0790.6190.030.37%1,118,537
Apr 22, 202590.2590.9189.4190.2889.701.13%1,109,435
Apr 21, 202590.0990.4188.2789.2788.70-2.05%926,815
Apr 17, 202590.4791.8490.1891.1490.551.42%1,036,109
Apr 16, 202590.8791.6489.1089.8689.28-1.86%817,003
Apr 15, 202592.5293.7091.4491.5690.97-0.88%1,124,980
Apr 14, 202592.4193.1691.2892.3791.781.22%722,824
Apr 11, 202589.5592.1988.6891.2690.671.10%1,142,015
Apr 10, 202590.7691.1987.8390.2789.69-1.82%1,447,632
Apr 9, 202585.8893.4784.6891.9491.355.72%2,902,916
Apr 8, 202590.7691.1785.7886.9786.41-2.47%1,976,902
Apr 7, 202589.2092.1686.4789.1788.60-1.95%2,133,651
Apr 4, 202593.2794.2390.8390.9490.36-4.04%1,524,680
Apr 3, 2025100.44101.7194.1294.7794.16-7.83%1,683,012
Apr 2, 2025102.49103.00101.36102.82102.160.06%1,176,201
Apr 1, 2025101.84102.96100.79102.76102.100.35%1,244,900
Mar 31, 2025100.83102.85100.63102.40101.741.26%1,662,646
Mar 28, 2025101.98102.53100.78101.13100.48-0.54%1,218,442
Mar 27, 2025101.88102.93101.05101.68101.03-0.20%1,082,858